window.pageData = {"index":{"_id":1000000931573,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931573","csiCode":"931573","tickerId":931573,"source":"csi","fsTableType":"non_financial","currency":"HKD","constituentsMarkets":["h"],"name":"HKC科技","lastUpdated":"2025-01-08T23:14:06.654Z","followedNum":274,"basicDate":"2014-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证港股通科技指数从港股通范围内选取50只市值较大、研发投入较高且营收增速较好的科技龙头上市公司证券作为指数样本，以反映港股通内科技龙头上市公司证券的整体表现。","fullName":"中证港股通科技指数","launchDate":"2014-05-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931573_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000931573201,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931573factsheet.pdf","pinyin":"hkckj","memoNum":21,"hotSpots":[""]},"startDate":"2024-04-17T17:37:06.041Z","endDate":"2026-04-17T17:37:06.041Z","stock":{"_id":3000000026114,"name":"鑫元中证港股通科技指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026114","tickerId":26114,"shortName":"鑫元中证港股通科技指数C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2026-03-26T16:00:00.000Z","pinyin":"xyzzggtkjzsxzqtzjj","fundCollectionId":4000050860000,"indexId":1000000931573,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931573","tickerId":931573,"name":"HKC科技","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50860000","tickerId":50860000,"name":"鑫元基金管理有限公司"},"managers":[{"name":"刘宇涛","stockType":"fund_manager","stockCode":"db20883574","exchange":"fm","tickerId":122520229440}],"hotMetrics":{"fpr":{"stockId":3000000026114,"type":"fpr","f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.8364736387208297},"f_nlacan":{"stockId":3000000026114,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.0087,"f_nv_cr":0.006485731390939886}},"masterSlaveFunds":[{"_id":3000000026113,"__csrcFundId":16528,"stockCode":"026113","masterFundShortName":"鑫元中证港股通科技指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26113,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鑫元中证港股通科技指数A","lastUpdated":"2026-04-17T17:12:20.244Z","name":"鑫元中证港股通科技指数型证券投资基金","pinyin":"xyzzggtkjzsxzqtzjj","fundCollectionId":4000050860000,"__indexSourceEastMoney":1,"indexFundFlag":1,"inceptionDate":"2026-03-26T16:00:00.000Z","setUpAssetScale":149655478.7,"setUpDate":"2026-03-26T16:00:00.000Z","setUpShares":149655478.7,"__indexSourceCsi":1,"indexId":1000000931573}]},"influencesList":[],"fundNetValueList":[{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026114,"lxr_nv_fc":1},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026114,"lxr_nv_fc":1.0002},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026114,"lxr_nv_fc":1.0022},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026114,"lxr_nv_fc":1.0087}],"priceMetricsList":[{"date":"2024-04-18T16:00:00.000Z","stockId":1000000931573,"cp":1683.2301,"r_cp":1834.16},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931573,"cp":1706.5214,"r_cp":1859.54},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931573,"cp":1759.286,"r_cp":1917.03},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931573,"cp":1820.516,"r_cp":1983.75},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931573,"cp":1814.8292,"r_cp":1977.56},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931573,"cp":1893.0258,"r_cp":2062.77},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931573,"cp":1903.087,"r_cp":2073.73},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931573,"cp":1892.563,"r_cp":2062.26},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000931573,"cp":1989.11,"r_cp":2167.46},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000931573,"cp":2013.54,"r_cp":2194.08},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931573,"cp":2028.0505,"r_cp":2209.9},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931573,"cp":1995.4822,"r_cp":2174.41},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931573,"cp":1971.9036,"r_cp":2148.72},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931573,"cp":2020.3301,"r_cp":2201.48},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931573,"cp":2022.2653,"r_cp":2203.59},{"stockId":1000000931573,"date":"2024-05-12T16:00:00.000Z","cp":2032.6592,"r_cp":2215.13},{"stockId":1000000931573,"date":"2024-05-13T16:00:00.000Z","cp":2049.8894,"r_cp":2233.91},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931573},{"stockId":1000000931573,"date":"2024-05-15T16:00:00.000Z","cp":2070.3862,"r_cp":2256.25},{"stockId":1000000931573,"date":"2024-05-16T16:00:00.000Z","cp":2066.9249,"r_cp":2254.85},{"stockId":1000000931573,"date":"2024-05-19T16:00:00.000Z","cp":2084.7059,"r_cp":2274.25},{"stockId":1000000931573,"date":"2024-05-20T16:00:00.000Z","cp":1995.7166,"r_cp":2177.17},{"stockId":1000000931573,"date":"2024-05-21T16:00:00.000Z","cp":2014.8236,"r_cp":2198.01},{"stockId":1000000931573,"date":"2024-05-22T16:00:00.000Z","cp":1979.8416,"r_cp":2159.85},{"stockId":1000000931573,"date":"2024-05-23T16:00:00.000Z","cp":1920.5772,"r_cp":2095.2},{"stockId":1000000931573,"date":"2024-05-26T16:00:00.000Z","cp":1946.1554,"r_cp":2123.1},{"stockId":1000000931573,"date":"2024-05-27T16:00:00.000Z","cp":1940.2084,"r_cp":2117.25},{"stockId":1000000931573,"date":"2024-05-28T16:00:00.000Z","cp":1907.6612,"r_cp":2081.92},{"stockId":1000000931573,"date":"2024-05-29T16:00:00.000Z","cp":1898.6776,"r_cp":2072.26},{"stockId":1000000931573,"date":"2024-05-30T16:00:00.000Z","cp":1874.3399,"r_cp":2045.82},{"stockId":1000000931573,"date":"2024-06-02T16:00:00.000Z","cp":1919.3774,"r_cp":2095.33},{"stockId":1000000931573,"date":"2024-06-03T16:00:00.000Z","cp":1933.1987,"r_cp":2111.08},{"stockId":1000000931573,"date":"2024-06-04T16:00:00.000Z","cp":1941.4736,"r_cp":2120.12},{"stockId":1000000931573,"date":"2024-06-05T16:00:00.000Z","cp":1946.386,"r_cp":2125.48},{"stockId":1000000931573,"date":"2024-06-06T16:00:00.000Z","cp":1912.6061,"r_cp":2088.68},{"stockId":1000000931573,"date":"2024-06-10T16:00:00.000Z","cp":1905.4577,"r_cp":2085.52},{"stockId":1000000931573,"date":"2024-06-11T16:00:00.000Z","cp":1879.9286,"r_cp":2057.57},{"stockId":1000000931573,"date":"2024-06-12T16:00:00.000Z","cp":1928.3583,"r_cp":2110.87},{"stockId":1000000931573,"date":"2024-06-13T16:00:00.000Z","cp":1914.2077,"r_cp":2095.38},{"stockId":1000000931573,"date":"2024-06-16T16:00:00.000Z","cp":1921.6618,"r_cp":2103.93},{"stockId":1000000931573,"date":"2024-06-17T16:00:00.000Z","cp":1917.1552,"r_cp":2099},{"stockId":1000000931573,"date":"2024-06-18T16:00:00.000Z","cp":1979.2398,"r_cp":2166.97},{"stockId":1000000931573,"date":"2024-06-19T16:00:00.000Z","cp":1949.4961,"r_cp":2134.4},{"stockId":1000000931573,"date":"2024-06-20T16:00:00.000Z","cp":1920.3011,"r_cp":2102.48},{"stockId":1000000931573,"date":"2024-06-23T16:00:00.000Z","cp":1912.2752,"r_cp":2093.69},{"stockId":1000000931573,"date":"2024-06-24T16:00:00.000Z","cp":1902.2993,"r_cp":2082.77},{"stockId":1000000931573,"date":"2024-06-25T16:00:00.000Z","cp":1918.3562,"r_cp":2100.35},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931573,"cp":1858.6733,"r_cp":2035},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931573,"cp":1847.4398,"r_cp":2022.7},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931573},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931573,"cp":1838.4496,"r_cp":2012.86},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931573,"cp":1881.174,"r_cp":2059.69},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931573,"cp":1886.0182,"r_cp":2065.51},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931573,"cp":1875.064,"r_cp":2053.51},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931573,"cp":1848.4077,"r_cp":2024.32},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931573,"cp":1868.6446,"r_cp":2046.48},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931573,"cp":1858.0129,"r_cp":2034.84},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931573,"cp":1910.0502,"r_cp":2091.83},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931573,"cp":1953.437,"r_cp":2139.34},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931573,"cp":1908.908,"r_cp":2090.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931573,"cp":1894.1488,"r_cp":2074.41},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931573,"cp":1902.1451,"r_cp":2083.17},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931573,"cp":1898.0045,"r_cp":2078.64},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931573,"cp":1870.9688,"r_cp":2049.03},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931573,"cp":1908.8943,"r_cp":2091.02},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931573,"cp":1869.0829,"r_cp":2047.41},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931573,"cp":1823.0953,"r_cp":1997.04},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931573,"cp":1786.3539,"r_cp":1956.79},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931573,"cp":1798.3114,"r_cp":1970.51},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931573,"cp":1799.0655,"r_cp":1971.33},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931573,"cp":1764.397,"r_cp":1933.34},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931573,"cp":1825.226,"r_cp":2002.09},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931573,"cp":1817.5989,"r_cp":1993.72},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931573,"cp":1770.056,"r_cp":1941.57},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931573,"cp":1750.4549,"r_cp":1920.07},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931573,"cp":1758.8408,"r_cp":1929.27},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931573,"cp":1772.2098,"r_cp":1943.94},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931573,"cp":1770.1915,"r_cp":1941.72},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931573,"cp":1802.2277,"r_cp":1976.86},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931573,"cp":1800.9567,"r_cp":1975.58},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931573,"cp":1806.7466,"r_cp":1982.42},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931573,"cp":1788.0834,"r_cp":1961.95},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931573,"cp":1796.5818,"r_cp":1971.27},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931573,"cp":1826.3293,"r_cp":2003.91},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931573,"cp":1843.8033,"r_cp":2023.08},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931573,"cp":1839.3456,"r_cp":2018.19},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931573,"cp":1827.5551,"r_cp":2005.26},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931573,"cp":1857.5404,"r_cp":2038.16},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931573,"cp":1840.6483,"r_cp":2019.62},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931573,"cp":1865.153,"r_cp":2046.51},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931573,"cp":1871.7529,"r_cp":2053.75},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931573,"cp":1842.1875,"r_cp":2021.31},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931573,"cp":1862.4292,"r_cp":2043.52},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931573,"cp":1909.9731,"r_cp":2095.69},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931573,"cp":1872.9648,"r_cp":2055.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931573,"cp":1881.537,"r_cp":2064.49},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931573,"cp":1868.1147,"r_cp":2049.76},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931573,"cp":1876.7594,"r_cp":2059.24},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931573,"cp":1876.7594,"r_cp":2059.24},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931573,"cp":1861.9969,"r_cp":2043.05},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931573,"cp":1858.0146,"r_cp":2038.68},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931573,"cp":1878.5158,"r_cp":2061.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931573,"cp":1879.3978,"r_cp":2062.14},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931573,"cp":1892.6571,"r_cp":2076.69},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000931573,"cp":1909.82,"r_cp":2095.52},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000931573,"cp":1932.03,"r_cp":2119.89},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931573},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931573,"cp":1966.9853,"r_cp":2158.24},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931573,"cp":1999.7698,"r_cp":2194.22},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931573,"cp":1986.3417,"r_cp":2179.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931573,"cp":2066.5089,"r_cp":2267.44},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931573,"cp":2074.46,"r_cp":2276.17},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931573,"cp":2194.6383,"r_cp":2408.03},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931573,"cp":2316.4329,"r_cp":2541.67},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931573,"cp":2449.0443,"r_cp":2687.17},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000931573,"cp":2636.41,"r_cp":2892.75},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000931573,"cp":2579.9,"r_cp":2830.76},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000931573,"cp":2719.49,"r_cp":2983.92},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000931573,"cp":2818.02,"r_cp":3092.03},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931573,"cp":2480.5511,"r_cp":2721.75},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931573,"cp":2453.2192,"r_cp":2691.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931573,"cp":2503.7249,"r_cp":2747.17},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931573},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931573,"cp":2442.8402,"r_cp":2680.37},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931573,"cp":2332.6399,"r_cp":2559.45},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931573,"cp":2314.5718,"r_cp":2539.63},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931573,"cp":2293.619,"r_cp":2516.64},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931573,"cp":2435.8291,"r_cp":2672.94},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931573,"cp":2397.0879,"r_cp":2630.43},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931573,"cp":2418.0659,"r_cp":2653.45},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931573,"cp":2478.7194,"r_cp":2720.01},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931573,"cp":2413.5884,"r_cp":2648.54},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931573,"cp":2460.2289,"r_cp":2699.72},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931573,"cp":2458.2602,"r_cp":2697.56},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931573,"cp":2471.3975,"r_cp":2711.98},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931573,"cp":2416.8334,"r_cp":2652.1},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931573,"cp":2387.9249,"r_cp":2620.38},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931573,"cp":2391.5515,"r_cp":2624.36},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931573,"cp":2430.2731,"r_cp":2666.85},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931573,"cp":2515.0984,"r_cp":2759.93},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931573,"cp":2456.3654,"r_cp":2695.48},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931573,"cp":2497.0027,"r_cp":2740.07},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931573,"cp":2493.9029,"r_cp":2736.67},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931573,"cp":2494.5782,"r_cp":2737.41},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931573,"cp":2408.1198,"r_cp":2642.54},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931573,"cp":2405.0372,"r_cp":2639.15},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931573,"cp":2333.9549,"r_cp":2561.15},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931573,"cp":2325.3637,"r_cp":2551.73},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931573,"cp":2325.5761,"r_cp":2551.96},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931573,"cp":2346.9832,"r_cp":2575.45},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931573,"cp":2369.6615,"r_cp":2600.34},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931573,"cp":2343.3276,"r_cp":2571.44},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931573,"cp":2283.1848,"r_cp":2505.44},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931573,"cp":2285.9622,"r_cp":2508.49},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931573,"cp":2267.2719,"r_cp":2487.98},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931573,"cp":2349.4737,"r_cp":2578.78},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931573,"cp":2317.7815,"r_cp":2543.99},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931573,"cp":2337.5327,"r_cp":2565.67},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931573,"cp":2366.3092,"r_cp":2597.25},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931573,"cp":2377.9171,"r_cp":2610},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931573,"cp":2365.8396,"r_cp":2596.74},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931573,"cp":2346.2396,"r_cp":2575.44},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931573,"cp":2393.1708,"r_cp":2626.96},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931573,"cp":2483.9764,"r_cp":2726.63},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931573,"cp":2443.2046,"r_cp":2681.88},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931573,"cp":2417.2685,"r_cp":2653.41},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931573,"cp":2450.2899,"r_cp":2689.66},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931573,"cp":2388.6752,"r_cp":2622.02},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931573,"cp":2342.7078,"r_cp":2571.56},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931573,"cp":2334.2227,"r_cp":2562.25},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931573,"cp":2376.8946,"r_cp":2609.09},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931573,"cp":2366.6717,"r_cp":2597.87},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931573,"cp":2373.2032,"r_cp":2605.04},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931573,"cp":2373.8078,"r_cp":2605.7},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931573,"cp":2404.4488,"r_cp":2639.34},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931573},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931573},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931573,"cp":2424.2577,"r_cp":2661.08},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931573,"cp":2416.6378,"r_cp":2652.72},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931573,"cp":2402.3336,"r_cp":2637.02},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931573,"cp":2342.2873,"r_cp":2571.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931573,"cp":2370.5913,"r_cp":2602.17},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931573,"cp":2358.3047,"r_cp":2588.69},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931573,"cp":2324.9794,"r_cp":2552.1},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931573,"cp":2282.3661,"r_cp":2505.33},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931573,"cp":2297.507,"r_cp":2521.95},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931573,"cp":2270.4456,"r_cp":2492.24},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931573,"cp":2248.9121,"r_cp":2468.61},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931573,"cp":2325.6362,"r_cp":2552.83},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931573,"cp":2326.7243,"r_cp":2554.02},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931573,"cp":2352.188,"r_cp":2581.97},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931573,"cp":2384.9564,"r_cp":2617.94},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931573,"cp":2441.5021,"r_cp":2680.01},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931573,"cp":2489.7713,"r_cp":2732.99},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931573,"cp":2447.389,"r_cp":2686.47},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931573,"cp":2412.0101,"r_cp":2647.64},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931573,"cp":2480.5655,"r_cp":2722.89},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931573,"cp":2491.7115,"r_cp":2735.12},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931573,"cp":2512.21,"r_cp":2757.62},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931573,"cp":2528.54,"r_cp":2775.55},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931573,"cp":2652.92,"r_cp":2912.08},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931573,"cp":2642.3742,"r_cp":2900.51},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931573,"cp":2743.0063,"r_cp":3010.97},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931573,"cp":2805.532,"r_cp":3079.6},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931573,"cp":2868.9966,"r_cp":3149.27},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931573,"cp":2796.5261,"r_cp":3069.72},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931573,"cp":2894.5523,"r_cp":3177.32},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931573,"cp":2849.0366,"r_cp":3127.63},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931573,"cp":3024.8178,"r_cp":3320.6},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931573,"cp":3030.6091,"r_cp":3326.95},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931573,"cp":3119.1609,"r_cp":3424.17},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931573,"cp":3147.2068,"r_cp":3454.95},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931573,"cp":3081.6744,"r_cp":3383.01},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931573,"cp":3296.5498,"r_cp":3618.9},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931573,"cp":3247.4131,"r_cp":3564.96},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931573,"cp":3229.5028,"r_cp":3545.3},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931573,"cp":3353.0227,"r_cp":3680.89},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931573,"cp":3328.9942,"r_cp":3654.52},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931573,"cp":3153.4682,"r_cp":3461.83},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931573,"cp":3134.1552,"r_cp":3440.63},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931573,"cp":3091.9588,"r_cp":3394.3},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931573,"cp":3213.37,"r_cp":3527.59},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931573,"cp":3361.8623,"r_cp":3690.6},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931573,"cp":3343.317,"r_cp":3670.24},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931573,"cp":3252.1873,"r_cp":3570.2},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931573,"cp":3298.6756,"r_cp":3621.23},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931573,"cp":3259.0137,"r_cp":3577.69},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931573,"cp":3227.4967,"r_cp":3543.09},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931573,"cp":3321.8165,"r_cp":3646.64},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931573,"cp":3329.0236,"r_cp":3654.55},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931573,"cp":3446.3532,"r_cp":3783.35},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931573,"cp":3440.1402,"r_cp":3776.53},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931573,"cp":3369.9759,"r_cp":3699.51},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931573,"cp":3234.9195,"r_cp":3551.24},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931573,"cp":3279.2551,"r_cp":3599.91},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931573,"cp":3150.692,"r_cp":3458.78},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931573,"cp":3188.6954,"r_cp":3500.5},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931573,"cp":3218.6596,"r_cp":3533.39},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931573,"cp":3190.7028,"r_cp":3502.7},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931573,"cp":3125.7955,"r_cp":3431.45},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931573,"cp":3131.5729,"r_cp":3437.79},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931573,"cp":3123.8977,"r_cp":3429.76},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931573,"cp":3070.6897,"r_cp":3371.34},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931573,"cp":2511.7623,"r_cp":2757.69},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931573,"cp":2597.4784,"r_cp":2851.8},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931573,"cp":2668.0325,"r_cp":2929.26},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931573,"cp":2733.5125,"r_cp":3001.15},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931573,"cp":2817.5144,"r_cp":3093.38},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931573,"cp":2886.0339,"r_cp":3168.6},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931573,"cp":2868.9252,"r_cp":3149.82},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931573,"cp":2755.3848,"r_cp":3025.16},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931573,"cp":2797.215,"r_cp":3071.09},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931573},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931573},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931573,"cp":2861.7035,"r_cp":3141.89},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931573,"cp":2965.5864,"r_cp":3255.95},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931573,"cp":2950.6763,"r_cp":3239.58},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931573,"cp":2952.2093,"r_cp":3241.26},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931573,"cp":2927.6527,"r_cp":3214.3},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931573,"cp":2932.7092,"r_cp":3219.85},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931573,"cp":2980.3391,"r_cp":3272.14},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931573,"cp":3075.77,"r_cp":3376.92},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931573,"cp":3070.18,"r_cp":3370.78},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931573,"cp":3019.8791,"r_cp":3315.55},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931573,"cp":3045.4152,"r_cp":3343.59},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931573,"cp":3040.5338,"r_cp":3338.23},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931573,"cp":3144.3564,"r_cp":3452.22},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931573,"cp":3049.9183,"r_cp":3348.62},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931573,"cp":3125.4564,"r_cp":3431.55},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931573,"cp":3097.072,"r_cp":3400.82},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931573,"cp":3096.0032,"r_cp":3402.53},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931573,"cp":3096.9432,"r_cp":3403.57},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931573,"cp":3157.4667,"r_cp":3470.08},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931573,"cp":3201.3011,"r_cp":3518.26},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931573,"cp":3150.6338,"r_cp":3462.74},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931573,"cp":3157.2067,"r_cp":3469.96},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931573,"cp":3052.1234,"r_cp":3354.6},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931573,"cp":3069.1365,"r_cp":3373.3},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931573,"cp":3043.56,"r_cp":3345.19},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931573,"cp":3108.0778,"r_cp":3416.1},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931573,"cp":3041.8276,"r_cp":3343.29},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931573,"cp":3014.91,"r_cp":3314.09},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931573,"cp":3073.0679,"r_cp":3378.02},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931573,"cp":3118.2663,"r_cp":3427.7},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931573,"cp":3166.3205,"r_cp":3480.85},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931573,"cp":3144.0025,"r_cp":3456.32},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931573,"cp":3224.7596,"r_cp":3545.23},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931573,"cp":3223.851,"r_cp":3548.84},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931573,"cp":3248.1091,"r_cp":3583.23},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931573,"cp":3198.3256,"r_cp":3528.31},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931573,"cp":3144.7111,"r_cp":3469.16},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931573,"cp":3175.3116,"r_cp":3503.8},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931573,"cp":3151.5165,"r_cp":3477.54},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931573,"cp":3112.967,"r_cp":3435},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931573,"cp":3039.1821,"r_cp":3353.58},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931573,"cp":3066.2025,"r_cp":3383.4},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931573,"cp":3108.0702,"r_cp":3429.6},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931573,"cp":3184.5181,"r_cp":3513.95},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931573,"cp":3210.6466,"r_cp":3542.79},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931573,"cp":3178.7958,"r_cp":3507.64},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931573,"cp":3185.8849,"r_cp":3515.46},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931573,"cp":3168.0668,"r_cp":3495.8},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931573},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931573,"cp":3155.7108,"r_cp":3482.17},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931573,"cp":3153.3878,"r_cp":3479.6},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931573,"cp":3143.6769,"r_cp":3468.89},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931573,"cp":3137.351,"r_cp":3461.91},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931573,"cp":3185.8157,"r_cp":3516.4},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931573,"cp":3140.5827,"r_cp":3466.47},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931573,"cp":3133.2387,"r_cp":3458.37},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931573,"cp":3162.1615,"r_cp":3490.29},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931573,"cp":3200.5133,"r_cp":3532.62},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931573,"cp":3293.3329,"r_cp":3635.07},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931573,"cp":3281.9299,"r_cp":3622.49},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931573,"cp":3332.2882,"r_cp":3678.07},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931573,"cp":3377.8133,"r_cp":3728.32},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931573,"cp":3390.9421,"r_cp":3743.23},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931573,"cp":3408.4992,"r_cp":3762.61},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931573,"cp":3470.9498,"r_cp":3831.55},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931573,"cp":3507.1821,"r_cp":3871.55},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931573,"cp":3473.4423,"r_cp":3834.3},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931573,"cp":3485.0231,"r_cp":3847.09},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931573,"cp":3512.6002,"r_cp":3877.53},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931573,"cp":3415.2081,"r_cp":3772.22},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931573,"cp":3388.1371,"r_cp":3742.32},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931573,"cp":3346.9082,"r_cp":3696.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931573,"cp":3397.8973,"r_cp":3753.1},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931573,"cp":3439.711,"r_cp":3799.28},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931573,"cp":3452.9263,"r_cp":3813.88},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931573,"cp":3429.7493,"r_cp":3788.28},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931573,"cp":3380.0946,"r_cp":3733.44},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931573,"cp":3394.4717,"r_cp":3749.39},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931573,"cp":3373.8459,"r_cp":3726.61},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931573,"cp":3494.7346,"r_cp":3860.14},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931573,"cp":3483.52,"r_cp":3847.95},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931573,"cp":3495.3288,"r_cp":3860.99},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931573,"cp":3522.576,"r_cp":3891.09},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931573,"cp":3485.9722,"r_cp":3850.66},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931573,"cp":3473.1804,"r_cp":3836.53},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931573,"cp":3457.5437,"r_cp":3819.26},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931573,"cp":3561.7121,"r_cp":3934.32},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931573,"cp":3627.3795,"r_cp":4006.86},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931573,"cp":3599.5961,"r_cp":3976.17},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931573,"cp":3531.375,"r_cp":3900.81},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931573,"cp":3480.2807,"r_cp":3844.37},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931573,"cp":3507.0422,"r_cp":3873.93},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931573,"cp":3602.3771,"r_cp":3979.24},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931573,"cp":3568.7855,"r_cp":3942.14},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931573,"cp":3550.681,"r_cp":3922.14},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931573,"cp":3452.4242,"r_cp":3813.6},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931573,"cp":3537.8606,"r_cp":3907.98},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931573,"cp":3552.126,"r_cp":3923.89},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931573,"cp":3589.8047,"r_cp":3966.73},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931573,"cp":3603.5306,"r_cp":3981.9},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931573,"cp":3587.2542,"r_cp":3963.91},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931573,"cp":3643.7541,"r_cp":4026.49},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931573,"cp":3676.7987,"r_cp":4063.01},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931573,"cp":3687.9166,"r_cp":4075.29},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931573,"cp":3808.5522,"r_cp":4208.6},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931573,"cp":3773.4453,"r_cp":4169.8},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931573,"cp":3774.0446,"r_cp":4170.47},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931573,"cp":3783.733,"r_cp":4181.17},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931573,"cp":3738.412,"r_cp":4131.09},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931573,"cp":3826.1831,"r_cp":4228.08},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931573,"cp":3862.7153,"r_cp":4268.45},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931573,"cp":3750.1686,"r_cp":4144.08},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931573,"cp":3827.7143,"r_cp":4229.77},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931573,"cp":3931.8125,"r_cp":4344.81},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931573,"cp":4070.11,"r_cp":4497.63},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931573,"cp":4038.82,"r_cp":4463.05},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931573,"cp":4008.13,"r_cp":4429.14},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931573,"cp":4000.22,"r_cp":4420.4},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931573,"cp":3933.8498,"r_cp":4347.06},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931573,"cp":3789.1666,"r_cp":4187.18},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931573,"cp":3713.1868,"r_cp":4103.22},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931573,"cp":3561.7692,"r_cp":3935.89},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931573,"cp":3662.3124,"r_cp":4047},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931573,"cp":3638.5136,"r_cp":4020.7},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931573,"cp":3485.3548,"r_cp":3851.45},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931573,"cp":3574.9288,"r_cp":3950.44},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931573,"cp":3618.1019,"r_cp":3998.14},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931573,"cp":3571.8051,"r_cp":3946.98},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931573,"cp":3579.288,"r_cp":3955.25},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931573,"cp":3643.0652,"r_cp":4025.73},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931573,"cp":3709.9701,"r_cp":4099.66},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931573,"cp":3660.7604,"r_cp":4045.28},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931573},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931573,"cp":3637.1181,"r_cp":4019.16},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931573,"cp":3564.6216,"r_cp":3939.05},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931573,"cp":3574.555,"r_cp":3950.02},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931573,"cp":3492.2248,"r_cp":3859.04},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931573,"cp":3478.6624,"r_cp":3844.06},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931573,"cp":3564.0387,"r_cp":3938.4},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931573,"cp":3487.3563,"r_cp":3853.66},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931573,"cp":3537.6541,"r_cp":3909.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931573,"cp":3540.0284,"r_cp":3911.87},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931573,"cp":3545.0034,"r_cp":3917.37},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931573,"cp":3593.8266,"r_cp":3971.32},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931573,"cp":3510.2459,"r_cp":3878.96},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931573,"cp":3477.4269,"r_cp":3842.69},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931573,"cp":3404.6676,"r_cp":3762.29},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931573,"cp":3379.5875,"r_cp":3734.58},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931573,"cp":3365.6032,"r_cp":3719.12},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931573,"cp":3249.3015,"r_cp":3590.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931573,"cp":3340.0955,"r_cp":3690.94},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931573,"cp":3380.6559,"r_cp":3735.76},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931573,"cp":3390.8119,"r_cp":3746.98},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931573,"cp":3379.4715,"r_cp":3734.45},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931573,"cp":3372.7883,"r_cp":3727.06},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931573,"cp":3391.1488,"r_cp":3747.35},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931573,"cp":3372.9826,"r_cp":3727.28},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931573,"cp":3315.0949,"r_cp":3663.31},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931573,"cp":3374.1713,"r_cp":3728.59},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931573,"cp":3391.8466,"r_cp":3748.12},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931573,"cp":3382.5037,"r_cp":3737.8},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931573,"cp":3321.4292,"r_cp":3670.31},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931573,"cp":3327.5856,"r_cp":3677.74},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931573,"cp":3295.5821,"r_cp":3642.37},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931573,"cp":3354.7241,"r_cp":3707.74},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931573,"cp":3257.4248,"r_cp":3600.2},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931573,"cp":3203.9409,"r_cp":3541.09},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931573,"cp":3235.5977,"r_cp":3576.07},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931573,"cp":3211.1679,"r_cp":3549.07},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931573,"cp":3254.2158,"r_cp":3596.65},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931573,"cp":3270.0159,"r_cp":3614.11},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931573,"cp":3248.4694,"r_cp":3590.3},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931573,"cp":3252.6273,"r_cp":3594.9},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931573,"cp":3238.7034,"r_cp":3579.51},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931573,"cp":3271.7566,"r_cp":3616.04},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931573,"cp":3242.4707,"r_cp":3583.67},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931573,"cp":3344.93,"r_cp":3696.91},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931573,"cp":3373.7742,"r_cp":3728.79},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931573,"cp":3411.4593,"r_cp":3770.44},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931573,"cp":3389.0116,"r_cp":3745.63},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931573,"cp":3356.2369,"r_cp":3709.41},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931573,"cp":3368.9522,"r_cp":3723.46},{"stockId":1000000931573,"date":"2026-01-11T16:00:00.000Z","cp":3465.5,"r_cp":3830.17},{"stockId":1000000931573,"date":"2026-01-12T16:00:00.000Z","cp":3486.8479,"r_cp":3853.76},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931573,"cp":3523.7188,"r_cp":3894.51},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931573,"cp":3501.2081,"r_cp":3869.63},{"stockId":1000000931573,"date":"2026-01-15T16:00:00.000Z","cp":3493.3906,"r_cp":3860.99},{"stockId":1000000931573,"date":"2026-01-18T16:00:00.000Z","cp":3425.7227,"r_cp":3786.21},{"stockId":1000000931573,"date":"2026-01-19T16:00:00.000Z","cp":3369.1675,"r_cp":3723.7},{"stockId":1000000931573,"date":"2026-01-20T16:00:00.000Z","cp":3410.8319,"r_cp":3769.75},{"stockId":1000000931573,"date":"2026-01-21T16:00:00.000Z","cp":3411.4149,"r_cp":3770.39},{"stockId":1000000931573,"date":"2026-01-22T16:00:00.000Z","cp":3443.3527,"r_cp":3805.69},{"stockId":1000000931573,"date":"2026-01-25T16:00:00.000Z","cp":3383.0583,"r_cp":3739.05},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931573,"cp":3409.7202,"r_cp":3768.52},{"stockId":1000000931573,"date":"2026-01-27T16:00:00.000Z","cp":3497.2504,"r_cp":3865.26},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931573,"cp":3470.0359,"r_cp":3835.18},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931573,"cp":3388.0632,"r_cp":3744.58},{"stockId":1000000931573,"date":"2026-02-01T16:00:00.000Z","cp":3272.8015,"r_cp":3617.19},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931573,"cp":3243.9962,"r_cp":3585.36},{"stockId":1000000931573,"date":"2026-02-03T16:00:00.000Z","cp":3201.0771,"r_cp":3537.92},{"stockId":1000000931573,"date":"2026-02-04T16:00:00.000Z","cp":3219.2602,"r_cp":3558.02},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931573,"cp":3193.6197,"r_cp":3529.68},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931573,"cp":3243.213,"r_cp":3584.49},{"stockId":1000000931573,"date":"2026-02-09T16:00:00.000Z","cp":3271.5181,"r_cp":3615.77},{"stockId":1000000931573,"date":"2026-02-10T16:00:00.000Z","cp":3305.3222,"r_cp":3653.14},{"stockId":1000000931573,"date":"2026-02-11T16:00:00.000Z","cp":3264.4128,"r_cp":3607.92},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931573,"cp":3235.5092,"r_cp":3575.98},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000931573,"cp":3237.33,"r_cp":3577.99},{"stockId":1000000931573,"date":"2026-02-19T16:00:00.000Z","cp":3165.53,"r_cp":3498.63},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000931573,"cp":3269.62,"r_cp":3613.67},{"stockId":1000000931573,"date":"2026-02-23T16:00:00.000Z","cp":3190.3261,"r_cp":3526.04},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931573,"cp":3192.7811,"r_cp":3528.75},{"stockId":1000000931573,"date":"2026-02-25T16:00:00.000Z","cp":3095.6486,"r_cp":3421.4},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931573,"cp":3115.0361,"r_cp":3442.83},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931573,"cp":3021.4678,"r_cp":3339.41},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931573,"cp":2937.8084,"r_cp":3246.95},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931573,"cp":2896.9879,"r_cp":3201.83},{"stockId":1000000931573,"date":"2026-03-04T16:00:00.000Z","cp":2889.2761,"r_cp":3193.31},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931573,"cp":2974.2404,"r_cp":3287.21},{"stockId":1000000931573,"date":"2026-03-08T16:00:00.000Z","cp":2971.3509,"r_cp":3284.02},{"stockId":1000000931573,"date":"2026-03-09T16:00:00.000Z","cp":3055.1422,"r_cp":3376.63},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931573,"cp":3054.8065,"r_cp":3376.26},{"stockId":1000000931573,"date":"2026-03-11T16:00:00.000Z","cp":3030.6306,"r_cp":3349.54},{"stockId":1000000931573,"date":"2026-03-12T16:00:00.000Z","cp":3001.2573,"r_cp":3317.07},{"stockId":1000000931573,"date":"2026-03-15T16:00:00.000Z","cp":3091.6421,"r_cp":3416.97},{"stockId":1000000931573,"date":"2026-03-16T16:00:00.000Z","cp":3097.892,"r_cp":3423.88},{"stockId":1000000931573,"date":"2026-03-17T16:00:00.000Z","cp":3100.3572,"r_cp":3426.6},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931573,"cp":3035.3493,"r_cp":3354.75},{"stockId":1000000931573,"date":"2026-03-19T16:00:00.000Z","cp":2962.6991,"r_cp":3274.46},{"stockId":1000000931573,"date":"2026-03-22T16:00:00.000Z","cp":2873.3329,"r_cp":3175.69},{"stockId":1000000931573,"date":"2026-03-23T16:00:00.000Z","cp":2965.374,"r_cp":3277.42},{"stockId":1000000931573,"date":"2026-03-24T16:00:00.000Z","cp":3022.0432,"r_cp":3340.05},{"stockId":1000000931573,"date":"2026-03-25T16:00:00.000Z","cp":2923.5107,"r_cp":3231.15},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931573,"cp":2956.1629,"r_cp":3267.23},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931573,"cp":2908.7334,"r_cp":3214.81},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931573,"cp":2882.4809,"r_cp":3185.8},{"stockId":1000000931573,"date":"2026-03-31T16:00:00.000Z","cp":2969.6158,"r_cp":3282.1},{"stockId":1000000931573,"date":"2026-04-01T16:00:00.000Z","cp":2938.9798,"r_cp":3248.24},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931573,"cp":3077.9846,"r_cp":3401.88},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931573,"cp":3020.3377,"r_cp":3338.16},{"stockId":1000000931573,"date":"2026-04-09T16:00:00.000Z","cp":3054.9925,"r_cp":3376.97},{"stockId":1000000931573,"date":"2026-04-12T16:00:00.000Z","cp":3032.5262,"r_cp":3352.13},{"stockId":1000000931573,"date":"2026-04-13T16:00:00.000Z","cp":3049.0131,"r_cp":3370.36},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931573,"cp":3082.1,"r_cp":3406.93},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931573,"cp":3179.13,"r_cp":3514.19},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931573,"cp":3147.5,"r_cp":3479.23}]}